Dark

SPY20261016P725
SPY Oct 16 2026 725.00 Put (SPY261016P00725000)
option OPRA

EOD

Sep 29, 2026

1.13-11.719%(-0.15)20,703

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	1.0200	1.4000	1.0200	1.1300	-11.719%	20,703	59,737	0.000%
2026-09-28	1.1500	1.4800	1.0500	1.2800	+26.733%	971	44,584	-11.719%
2026-09-25	1.3300	1.6200	0.9900	1.0100	-36.875%	1,026	44,558	+11.881%
2026-09-24	1.8700	2.0200	1.4000	1.6000	+1.911%	7,061	44,052	-29.375%
2026-09-23	1.0600	1.7400	1.0500	1.5700	+46.729%	3,250	48,263	-28.025%
2026-09-22	1.2000	1.2200	1.0200	1.0700	-19.549%	4,741	50,701	+5.607%
2026-09-21	1.7500	1.7800	1.3000	1.3300	-40.625%	8,671	51,610	-15.038%
2026-09-18	2.5400	2.9300	2.2400	2.2400	-19.134%	3,546	45,520	-49.554%
2026-09-17	2.7700	3.2600	2.6900	2.7700	-42.887%	3,116	44,189	-59.206%
2026-09-16	3.8600	6.2700	3.6100	4.8500	+13.850%	6,554	42,723	-76.701%
2026-09-15	3.9800	4.8200	3.9800	4.2600	+5.970%	1,152	37,936	-73.474%
2026-09-14	4.5700	4.6800	3.6300	4.0200	+14.205%	17,887	37,582	-71.891%
2026-09-11	3.7500	3.8100	3.3200	3.5200	-33.333%	19,992	37,931	-67.898%
2026-09-10	5.2500	5.6400	4.8000	5.2800	+25.118%	3,181	25,922	-78.598%
2026-09-09	3.9200	4.4200	3.8900	4.2200	+15.616%	2,391	25,510	-73.223%
2026-09-08	3.1500	3.6500	3.1500	3.6500	+12.654%	1,171	25,786	-69.041%
2026-09-04	2.8500	3.2400	2.8200	3.2400	+8.361%	1,472	32,977	-65.123%
2026-09-03	3.7300	3.7500	2.9300	2.9900	-27.427%	18,451	32,977	-62.207%
2026-09-02	4.8300	4.9200	4.0700	4.1200	-19.374%	15,654	31,261	-72.573%
2026-09-01	4.8100	5.6200	4.2700	5.1100	+29.040%	55,084	37,392	-77.886%
2026-08-31	4.1600	4.4800	3.9300	3.9600	0.000%	1,802	26,504	-71.465%
2026-08-28	3.7500	4.2500	3.4400	3.9600	-0.252%	1,508	26,672	-71.465%
2026-08-27	4.4500	4.5600	3.8700	3.9700	-16.245%	13,741	26,131	-71.537%
2026-08-26	5.1900	5.3100	4.7400	4.7400	-7.422%	1,401	32,426	-76.160%
2026-08-25	5.3000	5.5000	5.1000	5.1200	-8.897%	8,706	31,319	-77.930%
2026-08-24	5.7100	6.0000	5.4300	5.6200	+1.261%	165	23,328	-79.893%
2026-08-21	5.7700	5.9100	5.4400	5.5500	-13.820%	1,101	23,267	-79.640%
2026-08-20	5.6300	6.4800	5.6300	6.4400	+22.901%	8,827	23,071	-82.453%
2026-08-19	5.5800	5.6800	5.2000	5.2400	-14.239%	16,962	20,185	-78.435%
2026-08-18	6.1000	6.2600	5.9900	6.1100	+11.091%	154	5,079	-81.506%
2026-08-17	5.0000	5.5200	5.0000	5.5000	+9.344%	258	5,104	-79.455%
2026-08-14	4.9100	5.3000	4.9100	5.0300	-1.566%	545	5,076	-77.535%
2026-08-13	5.3800	5.3800	5.0000	5.1100	-8.259%	258	4,861	-77.886%
2026-08-12	5.8100	5.9300	5.5700	5.5700	-13.509%	144	4,886	-79.713%
2026-08-11	6.1300	6.5200	6.0900	6.4400	+3.205%	80	4,905	-82.453%
2026-08-10	6.1700	6.2500	5.8800	6.2400	-1.577%	88	4,892	-81.891%
2026-08-07	6.7700	6.7700	6.3100	6.3400	-10.704%	338	4,885	-82.177%
2026-08-06	7.1500	7.2700	6.7900	7.1000	-0.281%	222	4,925	-84.085%
2026-08-05	7.0100	7.2800	6.7400	7.1200	-0.836%	443	4,960	-84.129%
2026-08-04	8.2400	8.3100	7.0300	7.1800	-19.955%	838	4,996	-84.262%
2026-08-03	10.9600	10.9600	8.9000	8.9700	-23.854%	1,233	5,078	-87.402%
2026-07-31	12.3800	15.3400	11.2000	11.7800	-12.741%	466	5,124	-90.407%
2026-07-30	16.1300	16.5800	13.5000	13.5000	-31.646%	169	5,122	-91.630%
2026-07-29	15.0000	19.7500	13.7000	19.7500	+35.926%	206	5,102	-94.278%
2026-07-28	15.5800	16.4000	13.8700	14.5300	-5.280%	189	5,153	-92.223%
2026-07-27	13.4100	16.4800	13.3800	15.3400	-3.704%	259	5,144	-92.634%
2026-07-24	16.3100	16.4700	14.2200	15.9300	-0.438%	106	5,122	-92.906%
2026-07-23	16.7100	17.9000	15.6000	16.0000	+21.029%	644	5,086	-92.938%
2026-07-22	13.7200	13.7200	12.7100	13.2200	+0.227%	167	5,109	-91.452%
2026-07-21	14.0500	14.1200	12.9800	13.1900	-12.359%	554	5,120	-91.433%
2026-07-20	13.5200	15.4000	13.4400	15.0500	-5.167%	1,081	4,857	-92.492%
2026-07-17	16.2500	16.6300	14.2900	15.8700	+22.833%	187	4,812	-92.880%
2026-07-16	12.5700	13.6100	11.8200	12.9200	+9.584%	667	4,817	-91.254%
2026-07-15	12.0000	13.2500	11.7800	11.7900	-6.725%	83	4,452	-90.416%
2026-07-14	12.9500	13.5500	12.4500	12.6400	-7.127%	161	4,448	-91.060%
2026-07-13	12.7300	14.1900	12.4700	13.6100	+13.134%	119	4,388	-91.697%
2026-07-10	12.8600	13.3700	12.0300	12.0300	-8.795%	282	4,409	-90.607%
2026-07-09	14.7000	14.7100	13.1500	13.1900	-11.119%	396	4,377	-91.433%
2026-07-08	15.9300	17.0400	14.7400	14.8400	+3.922%	415	4,315	-92.385%
2026-07-07	14.0100	14.9200	13.5100	14.2800	+8.511%	155	4,182	-92.087%
2026-07-06	14.1400	14.1700	13.1600	13.1600	-19.756%	61	4,085	-91.413%
2026-07-02	14.4700	17.2000	13.9500	16.4000	+6.355%	89	4,101	-93.110%
2026-07-01	16.2600	16.2600	14.3100	15.4200	+3.144%	99	4,101	-92.672%
2026-06-30	17.0500	17.0500	14.9500	14.9500	-14.228%	23	4,102	-92.441%
2026-06-29	18.4600	19.3900	17.2800	17.4300	-18.665%	19	4,104	-93.517%
2026-06-26	23.1000	23.1400	19.8800	21.4300	+6.194%	176	4,105	-94.727%
2026-06-25	18.6600	21.6300	18.6600	20.1800	+2.854%	47	4,005	-94.400%
2026-06-24	20.2900	21.6900	18.9000	19.6200	-6.169%	37	3,983	-94.241%
2026-06-23	21.8200	22.1100	19.7600	20.9100	+17.472%	109	3,969	-94.596%
2026-06-22	16.2300	17.9800	16.0000	17.8000	+6.079%	68	4,024	-93.652%
2026-06-18	17.6500	17.9800	16.6600	16.7800	-15.038%	53	3,960	-93.266%
2026-06-17	16.3600	19.7500	16.3600	19.7500	+21.763%	6	3,960	-94.278%
2026-06-16	15.6200	16.2900	15.6200	16.2200	+2.013%	98	3,960	-93.033%
2026-06-15	16.3800	16.6000	15.7300	15.9000	-22.059%	1,322	4,445	-92.893%
2026-06-12	23.1500	23.2000	20.4000	20.4000	-8.479%	1,243	4,445	-94.461%
2026-06-11	26.8100	28.3100	21.9700	22.2900	-20.873%	326	4,445	-94.930%
2026-06-10	23.9200	28.1700	23.1900	28.1700	+15.309%	152	4,345	-95.989%
2026-06-09	19.9400	29.0200	19.3100	24.4300	+16.667%	1,382	4,321	-95.375%
2026-06-08	20.2100	21.2700	19.8100	20.9400	-7.263%	1,327	4,314	-94.604%
2026-06-05	19.0300	24.0000	19.0300	22.5800	+35.210%	87	3,068	-94.996%
2026-06-04	18.0200	18.0200	16.6200	16.7000	-6.600%	352	3,054	-93.234%
2026-06-03	17.6600	17.8800	17.6200	17.8800	+7.323%	15	2,732	-93.680%
2026-06-02	17.0700	17.0700	16.5400	16.6600	-0.833%	23	2,726	-93.217%
2026-06-01	17.1100	17.1100	16.7700	16.8000	+1.205%	21	2,715	-93.274%
2026-05-29	17.0000	17.4600	16.6000	16.6000	-6.479%	88	2,695	-93.193%
2026-05-28	17.9300	17.9300	17.6600	17.7500	-6.775%	1,696	2,614	-93.634%
2026-05-27	19.5800	19.5800	19.0400	19.0400	-2.359%	65	949	-94.065%
2026-05-26	19.6000	19.6000	19.2100	19.5000	-6.832%	30	884	-94.205%
2026-05-22	20.9600	21.0400	20.2500	20.9300	-3.415%	126	875	-94.601%
2026-05-21	23.1000	23.5600	21.5000	21.6700	-5.164%	191	805	-94.785%
2026-05-20	24.8300	24.8800	22.8500	22.8500	-9.469%	102	805	-95.055%
2026-05-19	25.2400	25.6900	24.2700	25.2400	+6.723%	86	611	-95.523%
2026-05-18	23.8800	24.1800	23.2400	23.6500	-5.172%	13	611	-95.222%
2026-05-15	24.9500	24.9500	23.9900	24.9400	+14.351%	10	611	-95.469%
2026-05-14	23.5400	23.5400	21.7400	21.8100	-6.755%	57	514	-94.819%
2026-05-13	24.4700	24.4700	23.3900	23.3900	-5.875%	315	0	-95.169%
2026-05-12	26.0200	26.6400	24.8000	24.8500	0.000%	173	0	-95.453%

.dark-mode .x5dFp9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .x5dFp9{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261016P725SPY Oct 16 2026 725.00 Put (SPY261016P00725000)option OPRA

SPY20261016P725
SPY Oct 16 2026 725.00 Put (SPY261016P00725000)
option OPRA